Assicurazioni Generali SpA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	32.350	32.600	32.350	32.565	29.913	285,046
2025-02-17	31.950	32.420	31.940	32.315	29.684	71,118
2025-02-14	32.315	32.340	31.870	31.955	29.353	915,811
2025-02-13	32.250	32.390	32.090	32.300	29.670	125,727
2025-02-12	31.850	32.060	31.760	31.810	29.220	78,964
2025-02-11	31.605	31.915	31.560	31.915	29.316	59,224
2025-02-10	31.280	31.650	31.280	31.625	29.050	70,338
2025-02-07	31.155	31.240	30.970	31.135	28.600	41,225
2025-02-06	30.790	31.130	30.790	31.075	28.545	62,017
2025-02-05	30.780	30.780	30.440	30.680	28.182	351,831
2025-02-04	30.745	30.900	30.590	30.645	28.150	281,129
2025-02-03	30.695	31.090	27.100	30.690	28.191	1,964,124
2025-01-31	30.425	30.790	30.410	30.510	28.026	224,921
2025-01-30	30.225	30.430	30.040	30.230	27.768	247,945
2025-01-29	30.035	30.170	29.825	29.960	27.520	33,770
2025-01-28	30.175	30.255	29.920	30.120	27.667	740,038
2025-01-27	29.560	30.460	29.490	30.180	27.722	81,480
2025-01-24	29.570	29.980	29.570	29.745	27.323	509,978
2025-01-23	29.210	29.540	29.070	29.420	27.024	28,191
2025-01-22	29.195	29.440	29.030	29.210	26.831	1,637,174
2025-01-21	29.550	29.550	28.870	29.140	26.767	428,156
2025-01-20	29.560	29.660	29.420	29.550	27.144	716,512
2025-01-17	29.225	29.620	29.190	29.555	27.148	839,917
2025-01-16	29.105	29.270	29.010	29.065	26.698	101,034
2025-01-15	28.860	29.100	28.700	28.825	26.478	142,754
2025-01-14	28.350	28.740	28.350	28.470	26.152	116,324
2025-01-13	28.360	28.360	28.060	28.285	25.982	1,012,059
2025-01-10	28.545	28.640	28.400	28.550	26.225	62,353
2025-01-09	28.210	28.650	28.090	28.390	26.078	63,619
2025-01-08	28.175	28.300	28.000	28.130	25.839	270,421
2025-01-07	27.605	28.170	27.160	28.020	25.738	208,088
2025-01-06	27.570	27.710	27.380	27.560	25.316	97,856
2025-01-03	27.600	27.710	27.420	27.575	25.330	33,036
2025-01-02	27.270	27.600	27.160	27.310	25.086	61,590
2024-12-31	27.170	27.170	27.170	27.170	24.958	0
2024-12-30	27.210	27.410	27.110	27.170	24.958	101,228
2024-12-27	27.060	27.190	26.950	26.990	24.792	39,984
2024-12-24	27.000	27.000	27.000	27.000	24.801	0
2024-12-23	26.970	27.160	26.910	27.065	24.861	218,499
2024-12-20	26.950	27.080	26.730	26.845	24.659	1,364,440
2024-12-19	27.015	27.120	26.790	26.795	24.613	1,389,990
2024-12-18	27.570	27.620	27.340	27.575	25.330	1,041,424
2024-12-17	28.000	28.000	27.720	27.965	25.688	1,068,497
2024-12-16	28.260	28.260	27.720	28.210	25.913	1,379,047
2024-12-13	28.130	28.310	28.060	28.140	25.849	866,095
2024-12-12	28.180	28.220	28.030	28.130	25.839	82,831
2024-12-11	27.525	28.180	27.480	27.915	25.642	208,746
2024-12-10	27.680	27.680	27.470	27.680	25.426	589,025
2024-12-09	28.130	28.230	27.670	27.830	25.564	2,080,689
2024-12-06	28.105	28.330	28.040	28.220	25.922	300,128
2024-12-05	27.860	28.210	27.860	28.205	25.908	594,394
2024-12-04	27.697	27.960	27.697	27.790	25.527	1,020,077
2024-12-03	27.600	27.820	27.600	27.620	25.371	1,231,815
2024-12-02	27.045	27.550	26.840	27.440	25.206	254,971
2024-11-29	26.720	27.140	26.620	26.985	24.788	251,717
2024-11-28	27.090	27.340	27.010	27.110	24.902	855,599
2024-11-27	27.540	27.540	26.820	26.875	24.687	5,513,068
2024-11-26	27.340	27.810	27.340	27.665	25.412	161,908
2024-11-25	27.130	27.360	26.890	27.340	25.114	4,460,301
2024-11-22	26.865	27.090	26.750	26.960	24.765	1,515,812

← NewerPage 8 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	1.6400 EUR
2025-05-19	1.4300 EUR
2024-05-20	1.2800 EUR
2023-05-22	1.1600 EUR
2022-05-23	1.0700 EUR
2021-10-18	0.4600 EUR
2021-05-24	1.0100 EUR
2020-05-18	0.5000 EUR
2019-05-20	0.9000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.